Standard Chartered PLC - STAN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,377.5	1,366	1,366	1,387	1,358	2.96M
September 04, 2025	1,364.5	1,364	1,364	1,371	1,354.5	3.03M
September 03, 2025	1,361	1,360	1,360	1,367.5	1,356	3.2M
September 02, 2025	1,380.5	1,369.5	1,369.5	1,384.5	1,366	2.36M
September 01, 2025	1,370	1,377	1,377	1,381.5	1,363.5	3.16M
August 29, 2025	1,375.5	1,386	1,386	1,388.5	1,353.5	5.27M
August 28, 2025	1,376	1,375	1,375	1,386.5	1,369	3.62M
August 27, 2025	1,392.5	1,381.5	1,381.5	1,401	1,371	1.63M
August 26, 2025	1,392	1,393	1,393	1,403	1,371	4.97M
August 22, 2025	1,400.5	1,417	1,417	1,420.68	1,397.5	3.94M
August 21, 2025	1,362.5	1,360	1,360	1,365.5	1,354	2.63M
August 20, 2025	1,347	1,358.5	1,358.5	1,358.5	1,335.8	5.21M
August 19, 2025	1,339	1,343.5	1,343.5	1,354.5	1,338.5	4.52M
August 18, 2025	1,325	1,340	1,340	1,342	1,300.5	9.96M
August 15, 2025	1,394	1,305.5	1,305.5	1,400.5	1,285	11.15M
August 14, 2025	1,402	1,407	1,407	1,413	1,401	6.74M
August 13, 2025	1,429	1,406	1,406	1,433	1,399	4.2M
August 12, 2025	1,408	1,425	1,425	1,428.5	1,408	4.73M
August 11, 2025	1,391	1,395	1,395	1,395.5	1,384.5	3.81M
August 08, 2025	1,373.5	1,387.5	1,387.5	1,387.5	1,366.5	3.91M
August 07, 2025	1,389	1,373.5	1,373.5	1,393.5	1,368	10.15M
August 06, 2025	1,379.5	1,371.5	1,362.32	1,383	1,362.5	4.16M
August 05, 2025	1,377	1,378.5	1,369.28	1,387.5	1,361.5	5.18M
August 04, 2025	1,355.5	1,368.5	1,359.34	1,369	1,351.5	4.18M
August 01, 2025	1,360	1,355	1,345.93	1,371.5	1,328.5	5.14M
July 31, 2025	1,382	1,360.5	1,351.4	1,393	1,345.5	7.65M
July 30, 2025	1,353	1,370	1,360.83	1,378.28	1,348.5	4.6M
July 29, 2025	1,346.5	1,365.5	1,356.36	1,366	1,342	5.85M
July 28, 2025	1,342.5	1,334.5	1,325.57	1,355.31	1,331	6.95M
July 25, 2025	1,338	1,346	1,346	1,354	1,335.5	8.66M
July 24, 2025	1,343	1,345.5	1,345.5	1,361	1,339	5.76M
July 23, 2025	1,326	1,327	1,327	1,333	1,317.31	7.36M
July 22, 2025	1,341	1,330.5	1,330.5	1,346.5	1,322	5.63M
July 21, 2025	1,339.5	1,343.5	1,343.5	1,344.5	1,322.5	7.35M
July 18, 2025	1,339	1,339.5	1,339.5	1,346	1,330	3.6M
July 17, 2025	1,341	1,333	1,333	1,349.5	1,315.25	5.36M
July 16, 2025	1,314	1,304	1,304	1,318.5	1,301.5	4.62M
July 15, 2025	1,331	1,315	1,315	1,331.5	1,310	10.52M
July 14, 2025	1,296	1,305	1,305	1,308.5	1,285.5	3.94M
July 11, 2025	1,290.5	1,282	1,282	1,294.5	1,266	8.13M
July 10, 2025	1,280.5	1,287	1,287	1,296.5	1,277	7.15M
July 09, 2025	1,252.5	1,258	1,258	1,266	1,247	6.08M
July 08, 2025	1,226	1,250	1,250	1,250	1,225	4.55M
July 07, 2025	1,225	1,219.5	1,219.5	1,235.2	1,219	4.15M
July 04, 2025	1,211.5	1,207	1,207	1,218	1,203.5	3.02M
July 03, 2025	1,205	1,215.5	1,215.5	1,220.5	1,191.5	4.43M
July 02, 2025	1,206	1,193.5	1,193.5	1,217.5	1,185	5.17M
July 01, 2025	1,189	1,182	1,182	1,198.5	1,165.5	4.5M
June 30, 2025	1,230.5	1,207	1,207	1,231.5	1,194.63	4.93M
June 27, 2025	1,189.5	1,219	1,219	1,220	1,189.5	4.03M
June 26, 2025	1,194	1,186	1,186	1,199.5	1,186	4.82M
June 25, 2025	1,191	1,189	1,189	1,198.5	1,182	4.15M
June 24, 2025	1,195	1,190.5	1,190.5	1,202.14	1,182.5	4.63M
June 23, 2025	1,189.5	1,162.5	1,162.5	1,189.5	1,161.5	8.05M
June 20, 2025	1,172	1,174	1,178.5	1,198	1,172	12.49M
June 19, 2025	1,159	1,154	1,152.5	1,168	1,152.5	2.64M
June 18, 2025	1,166	1,163	1,163	1,172.5	1,155	6.57M
June 17, 2025	1,176	1,156	1,156	1,181.5	1,156	3.84M
June 16, 2025	1,165	1,180	1,180	1,185.24	1,162.71	4.58M
June 13, 2025	1,140	1,145.5	1,145.5	1,152.75	1,128	3.64M

Standard Chartered PLC (STAN.L) LSE